香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
245.12-5.08 (-2.03%)
收市價: 04:00PM EST
244.38 -0.74 (-0.30%)
市前: 05:04AM EST
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001100002022-11-30 1:57PM EST110.00140.220.000.000.00-200.00%
MSFT240119C001150002022-11-17 12:22PM EST115.00133.22133.65136.900.00-11638157.71%
MSFT240119C001200002022-11-28 11:50AM EST120.00129.500.000.000.00-1100.00%
MSFT240119C001250002022-11-30 2:36PM EST125.00129.400.000.000.00-300.00%
MSFT240119C001300002022-11-30 2:38PM EST130.00126.850.000.000.00-4700.00%
MSFT240119C001350002022-12-02 2:16PM EST135.00125.960.000.000.00-200.00%
MSFT240119C001400002022-11-30 2:37PM EST140.00116.200.000.000.00-2400.00%
MSFT240119C001450002022-12-02 10:12AM EST145.00114.910.000.000.00-200.00%
MSFT240119C001500002022-12-06 12:56PM EST150.00105.000.000.000.00-100.00%
MSFT240119C001550002022-12-06 11:02AM EST155.00102.270.000.000.00-200.00%
MSFT240119C001600002022-12-06 12:31PM EST160.0097.380.000.000.00-600.00%
MSFT240119C001650002022-11-28 2:36PM EST165.0089.090.000.000.00-600.00%
MSFT240119C001700002022-12-06 12:03PM EST170.0090.000.000.000.00-100.00%
MSFT240119C001750002022-12-02 11:20AM EST175.0090.020.000.000.00-300.00%
MSFT240119C001800002022-12-06 10:07AM EST180.0081.780.000.000.00-100.00%
MSFT240119C001850002022-11-30 10:00AM EST185.0075.330.000.000.00-200.00%
MSFT240119C001900002022-12-02 1:19PM EST190.0079.780.000.000.00-200.00%
MSFT240119C001950002022-12-06 11:02AM EST195.0070.580.000.000.00-400.00%
MSFT240119C002000002022-12-06 2:35PM EST200.0064.400.000.000.00-3300.00%
MSFT240119C002050002022-12-06 1:12PM EST205.0062.080.000.000.00-200.00%
MSFT240119C002100002022-12-06 10:25AM EST210.0060.410.000.000.00-600.00%
MSFT240119C002150002022-12-06 10:01AM EST215.0057.330.000.000.00-600.00%
MSFT240119C002200002022-12-06 1:11PM EST220.0052.170.000.000.00-1200.00%
MSFT240119C002250002022-12-06 1:47PM EST225.0049.000.000.000.00-1000.00%
MSFT240119C002300002022-12-06 11:47AM EST230.0047.100.000.000.00-300.00%
MSFT240119C002350002022-12-06 2:36PM EST235.0042.250.000.000.00-500.00%
MSFT240119C002400002022-12-06 3:42PM EST240.0040.220.000.000.00-1900.00%
MSFT240119C002450002022-12-06 3:45PM EST245.0037.650.000.000.00-1600.00%
MSFT240119C002500002022-12-06 3:32PM EST250.0034.600.000.000.00-18600.39%
MSFT240119C002550002022-12-06 3:56PM EST255.0032.300.000.000.00-2600.78%
MSFT240119C002600002022-12-06 3:53PM EST260.0030.400.000.000.00-14901.56%
MSFT240119C002650002022-12-06 3:37PM EST265.0027.450.000.000.00-701.56%
MSFT240119C002700002022-12-06 3:44PM EST270.0026.650.000.000.00-701.56%
MSFT240119C002750002022-12-06 11:02AM EST275.0025.450.000.000.00-503.13%
MSFT240119C002800002022-12-06 2:17PM EST280.0021.840.000.000.00-18503.13%
MSFT240119C002850002022-12-06 2:00PM EST285.0019.960.000.000.00-203.13%
MSFT240119C002900002022-12-06 2:52PM EST290.0018.050.000.000.00-2103.13%
MSFT240119C002950002022-12-06 9:39AM EST295.0018.820.000.000.00-603.13%
MSFT240119C003000002022-12-06 3:49PM EST300.0015.600.000.000.00-9503.13%
MSFT240119C003050002022-12-06 9:34AM EST305.0016.000.000.000.00-103.13%
MSFT240119C003100002022-12-05 12:27PM EST310.0014.350.000.000.00-2106.25%
MSFT240119C003150002022-12-06 10:49AM EST315.0012.300.000.000.00-106.25%
MSFT240119C003200002022-12-06 12:17PM EST320.0010.650.000.000.00-906.25%
MSFT240119C003250002022-12-06 1:59PM EST325.009.550.000.000.00-406.25%
MSFT240119C003300002022-12-06 3:22PM EST330.008.450.000.000.00-8306.25%
MSFT240119C003350002022-12-06 1:59PM EST335.007.730.000.000.00-6906.25%
MSFT240119C003400002022-12-06 3:51PM EST340.007.360.000.000.00-10206.25%
MSFT240119C003450002022-12-06 1:58PM EST345.006.350.000.000.00-906.25%
MSFT240119C003500002022-12-06 3:50PM EST350.006.000.000.000.00-10006.25%
MSFT240119C003550002022-12-06 2:00PM EST355.005.360.000.000.00-406.25%
MSFT240119C003600002022-12-06 3:51PM EST360.004.900.000.000.00-706.25%
MSFT240119C003650002022-12-06 2:28PM EST365.004.300.000.000.00-1206.25%
MSFT240119C003700002022-12-06 2:33PM EST370.003.850.000.000.00-2406.25%
MSFT240119C003750002022-12-06 9:39AM EST375.004.300.000.000.00-106.25%
MSFT240119C003800002022-12-06 11:16AM EST380.003.240.000.000.00-306.25%
MSFT240119C003850002022-12-05 10:29AM EST385.003.380.000.000.00-606.25%
MSFT240119C003900002022-12-01 2:00PM EST390.003.210.000.000.00-206.25%
MSFT240119C003950002022-12-06 10:48AM EST395.002.530.000.000.00-206.25%
MSFT240119C004000002022-12-06 3:55PM EST400.001.920.000.000.00-806.25%
MSFT240119C004050002022-12-05 12:00PM EST405.002.230.000.000.00-4012.50%
MSFT240119C004100002022-12-06 10:25AM EST410.002.030.000.000.00-1012.50%
MSFT240119C004150002022-12-06 9:49AM EST415.001.870.000.000.00-8012.50%
MSFT240119C004200002022-12-06 10:08AM EST420.001.570.000.000.00-117012.50%
MSFT240119C004250002022-12-02 10:22AM EST425.001.600.000.000.00-2012.50%
MSFT240119C004300002022-12-06 11:16AM EST430.001.280.000.000.00-1012.50%
MSFT240119C004350002022-12-02 2:18PM EST435.001.340.000.000.00-1012.50%
MSFT240119C004400002022-12-05 3:55PM EST440.001.110.000.000.00-1012.50%
MSFT240119C004500002022-12-05 3:28PM EST450.001.000.000.000.00-1012.50%
MSFT240119C004600002022-12-06 1:38PM EST460.000.860.000.000.00-22012.50%
MSFT240119C004700002022-11-18 2:14PM EST470.000.770.511.000.00-297931.11%
MSFT240119C004800002022-12-06 10:15AM EST480.000.570.000.000.00-2012.50%
MSFT240119C004900002022-11-30 3:28PM EST490.000.640.000.000.00-1012.50%
MSFT240119C005000002022-12-06 3:49PM EST500.000.450.000.000.00-1012.50%
MSFT240119C005200002022-12-06 3:47PM EST520.000.360.000.000.00-23012.50%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001100002022-12-06 2:08PM EST110.001.220.000.000.00-203012.50%
MSFT240119P001150002022-12-06 11:35AM EST115.001.260.000.000.00-2012.50%
MSFT240119P001200002022-12-02 1:36PM EST120.001.470.000.000.00-4012.50%
MSFT240119P001250002022-12-06 2:48PM EST125.001.800.000.000.00-2012.50%
MSFT240119P001300002022-11-30 10:40AM EST130.002.400.000.000.00-12012.50%
MSFT240119P001350002022-12-02 3:35PM EST135.002.110.000.000.00-8012.50%
MSFT240119P001400002022-12-06 3:35PM EST140.002.820.000.000.00-4012.50%
MSFT240119P001450002022-12-05 12:49PM EST145.003.020.000.000.00-6012.50%
MSFT240119P001500002022-12-06 1:40PM EST150.003.500.000.000.00-12012.50%
MSFT240119P001550002022-12-06 3:20PM EST155.004.000.000.000.00-506.25%
MSFT240119P001600002022-12-06 2:32PM EST160.004.700.000.000.00-3006.25%
MSFT240119P001650002022-12-06 12:25PM EST165.005.370.000.000.00-2606.25%
MSFT240119P001700002022-12-06 3:19PM EST170.006.250.000.000.00-3706.25%
MSFT240119P001750002022-12-06 2:33PM EST175.007.000.000.000.00-306.25%
MSFT240119P001800002022-12-06 3:22PM EST180.007.900.000.000.00-2006.25%
MSFT240119P001850002022-12-05 10:34AM EST185.007.630.000.000.00-206.25%
MSFT240119P001900002022-12-05 3:39PM EST190.008.900.000.000.00-6506.25%
MSFT240119P001950002022-12-05 2:43PM EST195.0010.050.000.000.00-306.25%
MSFT240119P002000002022-12-06 1:17PM EST200.0011.850.000.000.00-903.13%
MSFT240119P002050002022-12-05 3:38PM EST205.0012.100.000.000.00-7603.13%
MSFT240119P002100002022-12-06 12:17PM EST210.0014.100.000.000.00-20303.13%
MSFT240119P002150002022-12-06 12:25PM EST215.0015.600.000.000.00-22403.13%
MSFT240119P002200002022-12-06 12:12PM EST220.0017.010.000.000.00-3201.56%
MSFT240119P002250002022-12-06 2:10PM EST225.0019.300.000.000.00-1601.56%
MSFT240119P002300002022-12-06 11:16AM EST230.0020.600.000.000.00-101.56%
MSFT240119P002350002022-12-06 2:20PM EST235.0022.950.000.000.00-500.78%
MSFT240119P002400002022-12-06 12:16PM EST240.0024.500.000.000.00-3400.39%
MSFT240119P002450002022-12-06 2:07PM EST245.0027.210.000.000.00-3000.03%
MSFT240119P002500002022-12-06 3:57PM EST250.0029.250.000.000.00-5300.00%
MSFT240119P002550002022-12-06 2:01PM EST255.0031.750.000.000.00-22000.00%
MSFT240119P002600002022-12-06 10:07AM EST260.0033.350.000.000.00-700.00%
MSFT240119P002650002022-12-06 1:51PM EST265.0036.950.000.000.00-3200.00%
MSFT240119P002700002022-12-06 2:28PM EST270.0040.350.000.000.00-6300.00%
MSFT240119P002750002022-12-05 11:35AM EST275.0039.300.000.000.00-1700.00%
MSFT240119P002800002022-12-05 9:48AM EST280.0041.250.000.000.00-200.00%
MSFT240119P002850002022-12-02 11:32AM EST285.0044.970.000.000.00-200.00%
MSFT240119P002900002022-12-06 12:16PM EST290.0052.350.000.000.00-100.00%
MSFT240119P002950002022-12-01 1:50PM EST295.0050.120.000.000.00-300.00%
MSFT240119P003000002022-12-06 9:41AM EST300.0056.000.000.000.00-1000.00%
MSFT240119P003050002022-12-06 1:12PM EST305.0064.250.000.000.00-200.00%
MSFT240119P003100002022-12-05 9:48AM EST310.0061.290.000.000.00-1700.00%
MSFT240119P003150002022-11-30 10:58AM EST315.0075.480.000.000.00-200.00%
MSFT240119P003200002022-12-01 3:10PM EST320.0067.570.000.000.00-3500.00%
MSFT240119P003250002022-12-01 3:11PM EST325.0071.960.000.000.00-200.00%
MSFT240119P003300002022-12-02 3:11PM EST330.0076.040.000.000.00-200.00%
MSFT240119P003350002022-12-05 10:26AM EST335.0083.850.000.000.00-100.00%
MSFT240119P003400002022-12-02 3:25PM EST340.0085.280.000.000.00-300.00%
MSFT240119P003450002022-12-01 10:15AM EST345.0092.050.000.000.00-100.00%
MSFT240119P003500002022-12-02 3:25PM EST350.0094.690.000.000.00-300.00%
MSFT240119P003550002022-11-08 11:06AM EST355.00126.58108.65111.150.00-2021.04%
MSFT240119P003600002022-10-26 2:18PM EST360.00127.30111.10113.600.00-200.00%
MSFT240119P003650002022-11-03 12:29PM EST365.00148.72108.95111.250.00-1000.00%
MSFT240119P003700002022-11-03 12:28PM EST370.00153.71113.80116.400.00-220.00%
MSFT240119P003750002022-10-31 10:21AM EST375.00142.62132.40135.250.00-2032.55%
MSFT240119P003800002022-11-28 9:43AM EST380.00134.990.000.000.00-100.00%
MSFT240119P003850002022-11-23 1:54PM EST385.00138.180.000.000.00-100.00%
MSFT240119P003900002022-11-03 2:35PM EST390.00174.44133.70136.650.00-120.00%
MSFT240119P003950002022-09-27 2:16PM EST395.00157.65167.15169.650.00-28052.80%
MSFT240119P004000002022-12-02 3:25PM EST400.00144.790.000.000.00-300.00%
MSFT240119P004050002022-11-07 1:34PM EST405.00179.74158.00161.800.00-6028.75%
MSFT240119P004100002022-11-16 10:38AM EST410.00168.59162.95166.850.00-2029.43%
MSFT240119P004150002022-09-27 2:21PM EST415.00178.55186.35189.650.00-30055.16%
MSFT240119P004200002022-11-11 11:42AM EST420.00175.90172.80177.000.00-1130.91%
MSFT240119P004250002022-10-25 9:21AM EST425.00176.54175.40179.800.00-200.00%
MSFT240119P004300002022-11-28 9:43AM EST430.00184.830.000.000.00-100.00%
MSFT240119P004350002022-10-26 2:59PM EST435.00204.37185.05189.450.00-1000.00%
MSFT240119P004400002022-11-30 2:25PM EST440.00190.400.000.000.00-500.00%
MSFT240119P004500002022-11-11 12:10PM EST450.00206.35202.50207.000.00-3033.83%
MSFT240119P004600002022-10-14 9:09AM EST460.00227.25211.00216.000.00-2031.09%
MSFT240119P004700002022-10-24 9:35AM EST470.00228.60220.00224.500.00-200.00%
MSFT240119P004800002022-11-17 10:35AM EST480.00239.43232.55236.950.00-2036.35%
MSFT240119P004900002022-11-18 9:52AM EST490.00246.53242.50247.000.00-2037.35%
MSFT240119P005000002022-11-15 1:39PM EST500.00259.52252.50257.000.00-1038.17%
MSFT240119P005200002022-11-15 2:24PM EST520.00277.70272.50277.000.00-2039.75%